Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
市前：
認購期權範圍2024年10月18日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018C00120000 | 2024-05-10 12:03PM EDT | 120.00 | 92.30 | 102.95 | 104.70 | 0.00 | - | - | 1 | 0.00% |
| AMAT241018C00130000 | 2024-05-21 11:34AM EDT | 130.00 | 91.53 | 111.45 | 112.90 | 0.00 | - | 4 | 10 | 103.02% |
| AMAT241018C00135000 | 2024-04-17 2:49PM EDT | 135.00 | 70.52 | 78.65 | 81.90 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT241018C00140000 | 2024-02-16 10:30AM EDT | 140.00 | 67.98 | 64.75 | 66.85 | 0.00 | - | 20 | 20 | 0.00% |
| AMAT241018C00145000 | 2024-05-21 1:32PM EDT | 145.00 | 78.10 | 96.85 | 98.15 | 0.00 | - | 1 | 1 | 89.47% |
| AMAT241018C00150000 | 2024-06-11 3:39PM EDT | 150.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT241018C00155000 | 2024-05-09 12:05PM EDT | 155.00 | 57.05 | 69.45 | 71.25 | 0.00 | - | 1 | 14 | 0.00% |
| AMAT241018C00160000 | 2024-05-09 3:43PM EDT | 160.00 | 53.50 | 64.85 | 66.20 | 0.00 | - | 1 | 20 | 0.00% |
| AMAT241018C00165000 | 2024-06-03 1:13PM EDT | 165.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241018C00170000 | 2024-05-23 10:05AM EDT | 170.00 | 58.34 | 67.15 | 71.35 | 0.00 | - | 3 | 23 | 55.95% |
| AMAT241018C00175000 | 2024-04-18 11:27AM EDT | 175.00 | 36.50 | 44.15 | 45.40 | 0.00 | - | 1 | 15 | 0.00% |
| AMAT241018C00180000 | 2024-06-20 11:24AM EDT | 180.00 | 68.24 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| AMAT241018C00185000 | 2024-06-18 12:43PM EDT | 185.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| AMAT241018C00190000 | 2024-06-20 10:09AM EDT | 190.00 | 59.34 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 0.00% |
| AMAT241018C00195000 | 2024-06-18 10:49AM EDT | 195.00 | 58.07 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| AMAT241018C00200000 | 2024-06-24 11:46AM EDT | 200.00 | 40.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241018C00210000 | 2024-06-25 2:31PM EDT | 210.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 7 | 740 | 0.00% |
| AMAT241018C00220000 | 2024-06-24 2:30PM EDT | 220.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 7 | 415 | 0.00% |
| AMAT241018C00230000 | 2024-06-25 12:02PM EDT | 230.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMAT241018C00240000 | 2024-06-25 1:14PM EDT | 240.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| AMAT241018C00250000 | 2024-06-25 3:35PM EDT | 250.00 | 13.46 | 0.00 | 0.00 | 0.00 | - | 4 | 345 | 3.13% |
| AMAT241018C00260000 | 2024-06-25 12:14PM EDT | 260.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT241018C00270000 | 2024-06-25 11:17AM EDT | 270.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 3 | 470 | 6.25% |
| AMAT241018C00280000 | 2024-06-24 2:36PM EDT | 280.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4 | 486 | 6.25% |
| AMAT241018C00290000 | 2024-06-25 9:58AM EDT | 290.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMAT241018C00300000 | 2024-06-25 3:18PM EDT | 300.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 18 | 481 | 12.50% |
| AMAT241018C00310000 | 2024-06-24 1:27PM EDT | 310.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| AMAT241018C00320000 | 2024-06-25 9:53AM EDT | 320.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 12.50% |
| AMAT241018C00330000 | 2024-06-24 3:51PM EDT | 330.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMAT241018C00340000 | 2024-06-18 12:37PM EDT | 340.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 12.50% |
| AMAT241018C00350000 | 2024-06-25 12:09PM EDT | 350.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 10 | 268 | 12.50% |
認沽盤範圍2024年10月18日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241018P00095000 | 2024-05-03 2:22PM EDT | 95.00 | 0.24 | 0.01 | 0.40 | 0.00 | - | 2 | 2 | 69.63% |
| AMAT241018P00100000 | 2024-05-01 3:22PM EDT | 100.00 | 0.35 | 0.01 | 0.42 | 0.00 | - | - | 0 | 66.41% |
| AMAT241018P00105000 | 2024-05-01 3:24PM EDT | 105.00 | 0.43 | 0.07 | 0.44 | 0.00 | - | 2 | 5 | 64.26% |
| AMAT241018P00110000 | 2024-05-15 3:42PM EDT | 110.00 | 0.27 | 0.05 | 0.43 | 0.00 | - | 2 | 3 | 60.35% |
| AMAT241018P00115000 | 2024-06-12 1:59PM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| AMAT241018P00120000 | 2024-05-24 11:42AM EDT | 120.00 | 0.25 | 0.07 | 0.47 | 0.00 | - | 10 | 12 | 54.88% |
| AMAT241018P00125000 | 2024-06-12 1:27PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| AMAT241018P00130000 | 2024-05-16 1:44PM EDT | 130.00 | 0.58 | 0.11 | 0.54 | 0.00 | - | 8 | 23 | 50.20% |
| AMAT241018P00135000 | 2024-05-22 3:28PM EDT | 135.00 | 0.55 | 0.18 | 0.28 | 0.00 | - | 3 | 8 | 46.29% |
| AMAT241018P00140000 | 2024-06-20 11:01AM EDT | 140.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 25.00% |
| AMAT241018P00145000 | 2024-06-17 12:15PM EDT | 145.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| AMAT241018P00150000 | 2024-06-12 10:18AM EDT | 150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 12.50% |
| AMAT241018P00155000 | 2024-06-24 10:01AM EDT | 155.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT241018P00160000 | 2024-06-10 12:41PM EDT | 160.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 12.50% |
| AMAT241018P00165000 | 2024-06-21 12:52PM EDT | 165.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT241018P00170000 | 2024-06-24 2:39PM EDT | 170.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMAT241018P00175000 | 2024-06-18 2:22PM EDT | 175.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMAT241018P00180000 | 2024-06-24 3:45PM EDT | 180.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT241018P00185000 | 2024-06-24 12:55PM EDT | 185.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 63 | 240 | 6.25% |
| AMAT241018P00190000 | 2024-06-25 3:18PM EDT | 190.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMAT241018P00195000 | 2024-06-25 2:22PM EDT | 195.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMAT241018P00200000 | 2024-06-25 2:22PM EDT | 200.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMAT241018P00210000 | 2024-06-24 2:04PM EDT | 210.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| AMAT241018P00220000 | 2024-06-25 2:48PM EDT | 220.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT241018P00230000 | 2024-06-24 2:58PM EDT | 230.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 7 | 227 | 0.78% |
| AMAT241018P00240000 | 2024-06-24 3:37PM EDT | 240.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 0.00% |
| AMAT241018P00250000 | 2024-06-24 11:11AM EDT | 250.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMAT241018P00260000 | 2024-06-18 10:00AM EDT | 260.00 | 27.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT241018P00280000 | 2024-03-11 9:33AM EDT | 280.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
